(XFIV)
AMEX: XFIV
· Real-Time Price · USD
49.19
-0.06 (-0.12%)
At close: Aug 15, 2025, 3:59 PM
49.19
0.01%
After-hours: Aug 15, 2025, 04:04 PM EDT
XFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 49.27 | 49.27 | 49.17 | 49.19 | 49.19 | -0.12% | 20,024 |
| Aug 14, 2025 | 49.28 | 49.28 | 49.22 | 49.25 | 49.25 | -0.24% | 11,400 |
| Aug 13, 2025 | 49.32 | 49.39 | 49.32 | 49.37 | 49.37 | 0.33% | 20,900 |
| Aug 12, 2025 | 49.16 | 49.22 | 49.16 | 49.21 | 49.21 | 0.02% | 26,400 |
| Aug 11, 2025 | 49.19 | 49.24 | 49.19 | 49.20 | 49.20 | 0.00% | 11,900 |
| Aug 8, 2025 | 49.20 | 49.22 | 49.19 | 49.20 | 49.20 | -0.20% | 26,220 |
| Aug 7, 2025 | 49.33 | 49.34 | 49.27 | 49.30 | 49.30 | -0.04% | 20,202 |
| Aug 6, 2025 | 49.31 | 49.34 | 49.26 | 49.32 | 49.32 | -0.04% | 19,221 |
| Aug 5, 2025 | 49.30 | 49.38 | 49.30 | 49.34 | 49.34 | -0.06% | 33,600 |
| Aug 4, 2025 | 49.35 | 49.39 | 49.27 | 49.37 | 49.37 | 0.06% | 26,100 |
| Aug 1, 2025 | 49.18 | 49.35 | 49.18 | 49.34 | 49.34 | 0.67% | 19,213 |
| Jul 31, 2025 | 49.03 | 49.08 | 48.98 | 49.01 | 48.86 | 0.04% | 24,520 |
| Jul 30, 2025 | 48.99 | 49.08 | 48.98 | 48.99 | 48.84 | -0.24% | 21,000 |
| Jul 29, 2025 | 48.97 | 49.11 | 48.97 | 49.11 | 48.96 | 0.37% | 19,800 |
| Jul 28, 2025 | 48.94 | 48.94 | 48.90 | 48.93 | 48.78 | -0.10% | 25,732 |
| Jul 25, 2025 | 48.92 | 48.99 | 48.89 | 48.98 | 48.83 | 0.14% | 32,300 |
| Jul 24, 2025 | 48.82 | 48.92 | 48.82 | 48.91 | 48.76 | -0.12% | 33,343 |
| Jul 23, 2025 | 49.02 | 49.05 | 48.96 | 48.97 | 48.82 | -0.24% | 46,432 |
| Jul 22, 2025 | 49.04 | 49.12 | 49.04 | 49.09 | 48.93 | 0.18% | 10,407 |
| Jul 21, 2025 | 48.98 | 49.05 | 48.98 | 49.00 | 48.85 | 0.22% | 226,200 |